38,030€
0,24%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 36,52 | 38,40 | 36,52 | 37,98 | 3,66% | 11.872,00 |
| 10.12.2025 | 36,08 | 36,94 | 36,08 | 36,64 | 1,55% | 8.525,00 |
| 09.12.2025 | 34,92 | 36,94 | 34,90 | 36,08 | 3,56% | 29.108,00 |
| 08.12.2025 | 34,52 | 35,10 | 34,06 | 34,84 | -0,11% | 7.924,00 |
| 05.12.2025 | 35,28 | 35,66 | 34,80 | 34,88 | -0,97% | 8.537,00 |
| 04.12.2025 | 35,06 | 35,36 | 34,20 | 35,22 | 0,46% | 10.904,00 |
| 03.12.2025 | 36,40 | 36,40 | 34,74 | 35,06 | -2,88% | 31.064,00 |
| 02.12.2025 | 35,98 | 36,36 | 35,56 | 36,10 | 0,33% | 14.666,00 |
| 01.12.2025 | 35,30 | 35,98 | 34,96 | 35,98 | 2,74% | 8.831,00 |
| 28.11.2025 | 34,94 | 35,16 | 34,86 | 35,02 | -0,11% | 5.360,00 |
| 27.11.2025 | 35,30 | 35,48 | 34,60 | 35,06 | -1,07% | 9.165,00 |
| 26.11.2025 | 35,88 | 35,88 | 34,82 | 35,44 | -0,39% | 13.698,00 |
| 25.11.2025 | 34,06 | 35,58 | 33,64 | 35,58 | 4,10% | 15.588,00 |
| 24.11.2025 | 33,60 | 35,30 | 33,56 | 34,18 | 1,54% | 30.925,00 |
| 21.11.2025 | 33,14 | 33,70 | 32,34 | 33,66 | 2,81% | 20.778,00 |
| 20.11.2025 | 32,74 | 33,76 | 32,66 | 32,74 | 0,18% | 13.437,00 |
| 19.11.2025 | 31,08 | 32,70 | 30,60 | 32,68 | 4,21% | 33.369,00 |
| 18.11.2025 | 31,58 | 31,80 | 31,20 | 31,36 | -1,45% | 5.816,00 |
| 17.11.2025 | 32,40 | 32,92 | 31,76 | 31,82 | -1,55% | 4.784,00 |
| 14.11.2025 | 33,28 | 33,28 | 32,14 | 32,32 | -2,65% | 6.565,00 |
| 13.11.2025 | 33,00 | 34,12 | 33,00 | 33,20 | 0,85% | 8.990,00 |
| 12.11.2025 | 32,22 | 33,44 | 32,22 | 32,92 | 2,24% | 22.358,00 |
| 11.11.2025 | 32,32 | 32,80 | 32,16 | 32,20 | -0,56% | 5.487,00 |
| 10.11.2025 | 31,02 | 32,64 | 30,98 | 32,38 | 4,72% | 5.636,00 |
| 07.11.2025 | 30,90 | 31,34 | 30,82 | 30,92 | 0,32% | 6.779,00 |
| 06.11.2025 | 31,02 | 31,02 | 30,50 | 30,82 | -1,41% | 6.795,00 |
| 05.11.2025 | 30,90 | 31,26 | 30,72 | 31,26 | 1,17% | 1.268,00 |
| 04.11.2025 | 31,72 | 32,04 | 30,86 | 30,90 | -3,56% | 8.018,00 |
| 03.11.2025 | 32,48 | 32,80 | 32,02 | 32,04 | -0,62% | 9.427,00 |
| 31.10.2025 | 31,34 | 32,28 | 31,34 | 32,24 | 2,74% | 14.817,00 |
| 30.10.2025 | 29,74 | 31,76 | 29,74 | 31,38 | 6,01% | 23.476,00 |
| 29.10.2025 | 29,94 | 30,30 | 29,60 | 29,60 | -1,27% | 6.620,00 |
| 28.10.2025 | 29,82 | 30,12 | 29,70 | 29,98 | 0,47% | 7.682,00 |
| 27.10.2025 | 30,16 | 30,18 | 29,72 | 29,84 | 0,34% | 8.306,00 |
| 24.10.2025 | 30,06 | 30,06 | 29,08 | 29,74 | -0,54% | 5.732,00 |
| 23.10.2025 | 29,50 | 29,96 | 28,94 | 29,90 | 2,26% | 1.978,00 |
| 22.10.2025 | 29,70 | 29,86 | 28,80 | 29,24 | -2,01% | 5.556,00 |
| 21.10.2025 | 30,16 | 30,32 | 29,62 | 29,84 | -1,06% | 2.383,00 |
| 20.10.2025 | 30,04 | 30,78 | 29,78 | 30,16 | 0,60% | 5.674,00 |
| 17.10.2025 | 29,46 | 30,24 | 29,10 | 29,98 | 1,49% | 17.180,00 |
| 16.10.2025 | 29,60 | 29,76 | 29,18 | 29,54 | -0,20% | 6.634,00 |
| 15.10.2025 | 29,50 | 29,98 | 29,34 | 29,60 | 0,20% | 2.990,00 |
| 14.10.2025 | 30,58 | 30,58 | 29,20 | 29,54 | -3,40% | 5.402,00 |
| 13.10.2025 | 29,40 | 30,58 | 29,32 | 30,58 | 4,94% | 6.264,00 |
| 10.10.2025 | 29,52 | 29,86 | 29,10 | 29,14 | -1,22% | 17.591,00 |
| 09.10.2025 | 29,96 | 30,06 | 29,50 | 29,50 | -1,47% | 7.946,00 |
| 08.10.2025 | 30,10 | 30,58 | 29,94 | 29,94 | -0,80% | 2.490,00 |
| 07.10.2025 | 30,66 | 30,66 | 29,82 | 30,18 | -1,69% | 7.838,00 |
| 06.10.2025 | 31,08 | 31,20 | 30,56 | 30,70 | -1,10% | 11.971,00 |
| 03.10.2025 | 29,16 | 31,40 | 29,16 | 31,04 | 6,89% | 25.168,00 |
| 02.10.2025 | 28,50 | 29,20 | 28,38 | 29,04 | 1,61% | 12.439,00 |
| 01.10.2025 | 29,30 | 29,76 | 28,22 | 28,58 | -2,66% | 5.720,00 |
| 30.09.2025 | 28,80 | 29,84 | 28,80 | 29,36 | -2,52% | 1.789,00 |
| 29.09.2025 | 29,68 | 30,12 | 29,46 | 30,12 | 2,31% | 9.133,00 |
| 26.09.2025 | 29,28 | 29,56 | 29,04 | 29,44 | 1,03% | 5.633,00 |
| 25.09.2025 | 29,08 | 29,40 | 28,86 | 29,14 | 0,28% | 5.569,00 |
| 24.09.2025 | 29,26 | 29,26 | 28,68 | 29,06 | -0,34% | 4.760,00 |
| 23.09.2025 | 28,56 | 29,40 | 28,42 | 29,16 | 2,39% | 6.915,00 |
| 22.09.2025 | 28,64 | 28,64 | 28,02 | 28,48 | -0,14% | 2.099,00 |
| 19.09.2025 | 28,26 | 28,70 | 28,20 | 28,52 | 0,85% | 2.905,00 |
| 18.09.2025 | 28,20 | 28,42 | 28,04 | 28,28 | 0,28% | 2.498,00 |
| 17.09.2025 | 28,70 | 28,82 | 28,06 | 28,20 | -1,95% | 5.837,00 |
| 16.09.2025 | 29,40 | 29,44 | 28,58 | 28,76 | -2,04% | 3.142,00 |
| 15.09.2025 | 29,68 | 29,70 | 29,24 | 29,36 | -0,68% | 2.385,00 |
| 12.09.2025 | 29,34 | 29,68 | 29,14 | 29,56 | 0,68% | 5.951,00 |
| 11.09.2025 | 28,90 | 29,46 | 28,81 | 29,36 | 1,38% | 4.375,00 |
| 10.09.2025 | 29,11 | 29,28 | 28,74 | 28,96 | 0,56% | 1.363,00 |
| 09.09.2025 | 28,56 | 29,19 | 28,40 | 28,80 | 0,63% | 1.655,00 |
| 08.09.2025 | 28,28 | 28,86 | 28,22 | 28,62 | 0,77% | 949,00 |
| 05.09.2025 | 29,54 | 29,56 | 28,28 | 28,40 | -3,60% | 3.913,00 |
| 04.09.2025 | 29,64 | 29,66 | 28,96 | 29,46 | -0,07% | 2.490,00 |
| 03.09.2025 | 28,74 | 29,60 | 28,48 | 29,48 | 2,93% | 3.401,00 |
| 02.09.2025 | 28,92 | 28,96 | 28,28 | 28,64 | -1,17% | 6.518,00 |
| 01.09.2025 | 28,68 | 28,98 | 28,52 | 28,98 | 0,76% | 19.777,00 |
| 29.08.2025 | 28,84 | 28,96 | 28,14 | 28,76 | -0,42% | 6.550,00 |
| 28.08.2025 | 28,70 | 28,98 | 28,58 | 28,88 | 0,91% | 2.704,00 |
| 27.08.2025 | 29,26 | 29,26 | 28,32 | 28,62 | -2,59% | 20.146,00 |
| 26.08.2025 | 29,28 | 29,38 | 28,48 | 29,38 | 0,27% | 4.757,00 |
| 25.08.2025 | 30,30 | 30,50 | 29,12 | 29,30 | -3,30% | 13.019,00 |
| 22.08.2025 | 30,76 | 30,98 | 30,28 | 30,30 | -1,56% | 6.320,00 |
| 21.08.2025 | 30,44 | 31,16 | 30,24 | 30,78 | 1,18% | 7.419,00 |
| 20.08.2025 | 31,04 | 31,16 | 30,16 | 30,42 | -2,87% | 14.465,00 |
| 19.08.2025 | 31,14 | 31,46 | 30,80 | 31,32 | 0,32% | 29.272,00 |
| 18.08.2025 | 31,54 | 31,96 | 30,60 | 31,22 | -0,95% | 30.651,00 |
| 15.08.2025 | 30,34 | 31,94 | 30,32 | 31,52 | 4,23% | 34.659,00 |
| 14.08.2025 | 29,94 | 30,68 | 29,82 | 30,24 | 1,20% | 25.968,00 |
| 13.08.2025 | 30,18 | 30,30 | 29,42 | 29,88 | -0,73% | 16.566,00 |
| 12.08.2025 | 30,72 | 30,72 | 29,90 | 30,10 | -1,83% | 14.136,00 |
| 11.08.2025 | 29,70 | 30,84 | 29,70 | 30,66 | 3,58% | 28.070,00 |
| 08.08.2025 | 28,28 | 29,92 | 28,14 | 29,60 | 4,82% | 41.490,00 |
| 07.08.2025 | 24,98 | 28,52 | 24,98 | 28,24 | 14,05% | 79.436,00 |
| 06.08.2025 | 24,78 | 25,06 | 24,72 | 24,76 | 0,57% | 4.703,00 |
| 05.08.2025 | 24,92 | 24,96 | 24,32 | 24,62 | -0,40% | 7.699,00 |
| 04.08.2025 | 24,98 | 25,14 | 24,72 | 24,72 | -0,32% | 2.522,00 |
| 01.08.2025 | 25,46 | 25,52 | 24,72 | 24,80 | -2,97% | 10.583,00 |
| 31.07.2025 | 25,58 | 26,00 | 25,38 | 25,56 | 0,55% | 15.653,00 |
| 30.07.2025 | 24,68 | 25,76 | 24,02 | 25,42 | 3,00% | 14.261,00 |
| 29.07.2025 | 24,40 | 24,72 | 24,36 | 24,68 | 1,06% | 2.306,00 |
| 28.07.2025 | 24,86 | 25,20 | 24,30 | 24,42 | -1,29% | 7.831,00 |
| 25.07.2025 | 25,02 | 25,02 | 24,32 | 24,74 | -1,59% | 7.974,00 |